Plains All American Pipeline, L.P. Historical Stock Prices

PAA 
$42.42
*  
0.21
0.5%
Get PAA Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading PAA now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.29  42.42  41.01  42.42 2,365,157
07/29/2015 41.36 42.42 41.01 42.42 2,367,123
07/28/2015 41.65 42.69 41.51 42.21 2,029,810
07/27/2015 40.11 41.82 39.8128 41.59 2,632,723
07/24/2015 39.76 40.58 39.69 40.43 1,814,685
07/23/2015 39.26 39.92 39.02 39.56 2,419,346
07/22/2015 40.26 40.37 38.56 39.23 2,437,073
07/21/2015 40.2 40.87 39.92 40.37 1,836,762
07/20/2015 41.06 41.184 40.06 40.13 2,847,605
07/17/2015 41.44 41.63 41.13 41.27 1,444,847
07/16/2015 42.94 43.121 41.58 41.83 1,932,143
07/15/2015 43.8 44.29 42.85 42.92 1,137,992
07/14/2015 43.58 44.25 43.36 43.8 1,003,429
07/13/2015 43.74 43.75 43.03 43.54 827,354
07/10/2015 42.6 43.26 42.5 43.21 1,031,803
07/09/2015 42.82 43.24 42.31 42.44 922,158
07/08/2015 43.45 43.7535 42.27 42.45 1,118,100
07/07/2015 42.7 43.68 42.0783 43.56 1,504,446
07/06/2015 42.65 42.88 42.41 42.7 1,899,745
07/02/2015 42.4 43.055 42.15 43 1,845,719
07/01/2015 43.58 43.68 42.22 42.4 2,097,422
06/30/2015 43.92 43.99 43 43.57 1,968,579
06/29/2015 43.77 43.98 43.55 43.65 1,280,123
06/26/2015 44.29 44.6137 43.78 44.08 1,629,440
06/25/2015 45.21 45.47 44.56 44.58 972,883
06/24/2015 44.7 45.17 44.58 45.14 1,329,207
06/23/2015 44.53 45.0056 44.5 44.7 1,155,536
06/22/2015 44.8 44.84 44.47 44.51 1,291,175
06/19/2015 44.8 44.9299 44.3 44.53 2,461,925
06/18/2015 45.23 45.43 44.81 44.99 1,198,588
06/17/2015 45.35 45.88 45 45.27 862,676
06/16/2015 45.58 45.84 44.96 45.35 1,012,944
06/15/2015 44.87 45.63 44.6721 45.5 1,320,037
06/12/2015 44.57 45.2 44.26 45.11 1,608,045
06/11/2015 45.1 45.24 44.68 44.76 1,084,883
06/10/2015 45.37 45.44 45 45.1 1,061,432
06/09/2015 45.45 45.73 44.7543 45.15 1,469,914
06/08/2015 45.84 45.97 45.09 45.36 1,562,520
06/05/2015 45.62 46.06 45.02 46 1,798,394
06/04/2015 46.87 47.12 45.85 45.89 1,669,791
06/03/2015 47.69 47.78 46.9217 47 1,161,489
06/02/2015 47.13 47.98 47.02 47.8 1,094,534
06/01/2015 46.83 47.35 46.83 47.13 893,814
05/29/2015 47 47.15 46.88 46.95 1,094,132
05/28/2015 47.11 47.3 46.98 47.05 846,442
05/27/2015 47.02 47.61 47 47.39 1,285,356
05/26/2015 47.1 47.2012 46.8802 47.06 2,029,454
05/22/2015 46.16 47.88 46.12 47.7 5,285,424
05/21/2015 46.77 48.24 46.62 47.56 6,896,885
05/20/2015 48.2 49.28 48.04 48.86 2,275,621
05/19/2015 49.62 49.72 49.29 49.59 1,085,813
05/18/2015 48.42 49.72 48.42 49.49 1,413,767
05/15/2015 48.57 48.75 48.2765 48.42 1,005,657
05/14/2015 48.5 48.87 48.2 48.49 874,037
05/13/2015 48.3 49.04 47.74 48.22 1,016,916
05/12/2015 48.09 48.5179 47.6 48.09 752,348
05/11/2015 48.27 48.38 47.52 47.87 1,340,075
05/08/2015 49.03 49.19 48.17 48.48 823,895
05/07/2015 49 49.0263 47.86 48.65 2,200,585
05/06/2015 50.16 50.6 48.81 49.08 1,201,514
05/05/2015 50.05 50.63 49.92 50.49 1,387,814
05/04/2015 50.2 50.43 49.77 49.83 964,292
05/01/2015 50.14 50.33 49.61 50.09 818,761
04/30/2015 49.94 50.44 49.54 50.11 1,035,748
04/29/2015 50.79 50.91 49.71 49.9 2,368,633
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?